| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
3.50 | 1.75% | 173,200 | 6,594 | -0.1 |
196
205
204.10
|
|
2 tháng
(2025-03-21) |
-5 | -2.40% | 459,100 | 13,595 | 1.3 |
184.50
209.30
204.10
|
|
3 tháng
(2025-02-19) |
-5.20 | -2.49% | 560,100 | 19,505 | 2.5 |
184.50
212
204.10
|
|
6 tháng
(2024-11-21) |
28.50 | 16.27% | 873,777 | 9,140 | 0.5 |
175.20
212
204.10
|
|
12 tháng
(2024-05-27) |
52.08 | 34.35% | 2,572,585 | 17,438 | 2.3 |
151.62
212
204.10
|
|
24 tháng
(2023-05-31) |
68.04 | 50.16% | 6,748,023 | 51,658 | 9.9 |
127.56
212
204.10
|
|
36 tháng
(2022-06-06) |
99.65 | 95.77% | 8,368,800 | 51,640 | 9.9 |
82.98
212
204.10
|
|
60 tháng
(2020-06-15) |
170.59 | 515.18% | 15,917,684 | -282,934 | -12.5 |
33.11
212
204.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2025 |
204.10
|
15,900 | 203.90 | 204.10 | 203.90 | 0 | 0 | 0 |
| 19/05/2025 |
203.70
|
4,600 | 203 | 203.80 | 203 | 0 | 0 | 0 |
| 16/05/2025 |
203
|
3,400 | 204 | 205 | 203 | 0 | 0 | 0 |
| 15/05/2025 |
204
|
12,100 | 205 | 205 | 202.50 | 200 | 0 | 0 |
| 14/05/2025 |
205
|
17,400 | 203 | 205 | 200.30 | 0 | 0 | 0 |
| 13/05/2025 |
200.30
|
10,100 | 200 | 200.80 | 199.40 | 500 | 0 | 0 |
| 12/05/2025 |
200
|
3,200 | 199.70 | 200 | 199.50 | 0 | 0 | 0 |
| 09/05/2025 |
199.80
|
4,800 | 199.50 | 199.80 | 199 | 0 | 0 | 0 |
| 08/05/2025 |
199.50
|
4,000 | 200 | 200.70 | 199.20 | 0 | 0 | 0 |
| 07/05/2025 |
199.20
|
2,400 | 200 | 200.10 | 199.20 | 0 | 0 | 0 |
| 06/05/2025 |
200
|
8,700 | 200 | 200 | 199.30 | 5,500 | 0 | 0 |
| 05/05/2025 |
200
|
15,500 | 199.10 | 200.80 | 199 | 1,000 | 0 | 0 |
| 29/04/2025 |
198.80
|
3,300 | 199 | 199 | 198.20 | 0 | 0 | 0 |
| 28/04/2025 |
198
|
10,200 | 197 | 198 | 197 | 0 | 200 | -0.0 |
| 25/04/2025 |
197
|
10,800 | 196 | 197.50 | 195.50 | 100 | 400 | -0.1 |
| 24/04/2025 |
196
|
10,400 | 197 | 197.50 | 194.10 | 0 | 0 | 0 |
| 23/04/2025 |
196.70
|
6,400 | 196.50 | 198.50 | 192.50 | 1 | 0 | 0.0 |
| 22/04/2025 |
196.40
|
34,400 | 201.50 | 201.50 | 190 | 200 | 0 | 0.0 |
| 21/04/2025 |
200.20
|
11,500 | 200.10 | 201.90 | 200 | 0 | 307 | -0.1 |
| 18/04/2025 |
200.30
|
6,200 | 203 | 203 | 200.30 | 0 | 200 | -0.0 |
| 17/04/2025 |
200.40
|
28,800 | 200.40 | 200.60 | 200.30 | 200 | 0 | 0.0 |
| 16/04/2025 |
200.40
|
4,300 | 201.80 | 201.80 | 200.20 | 100 | 0 | 0.0 |
| 15/04/2025 |
202
|
14,400 | 202.10 | 202.40 | 200.10 | 300 | 0 | 0.1 |
| 14/04/2025 |
202.10
|
7,700 | 202 | 203.80 | 202 | 200 | 0 | 0.0 |
| 11/04/2025 |
201.10
|
14,400 | 197 | 204.90 | 197 | 1,501 | 200 | 0.3 |
| 10/04/2025 |
204.90
|
27,800 | 200 | 204.90 | 196.30 | 300 | 0 | 0.1 |
| 09/04/2025 |
186.30
|
16,100 | 171 | 189 | 171 | 4,100 | 10 | 0.8 |
| 08/04/2025 |
185.30
|
26,800 | 199.40 | 199.40 | 184 | 0 | 500 | -0.1 |
| 04/04/2025 |
199.90
|
19,300 | 184.50 | 199.90 | 180 | 0 | 500 | -0.1 |
| 03/04/2025 |
184.50
|
72,100 | 201 | 204.50 | 184.50 | 10 | 800 | -0.2 |
| 02/04/2025 |
205
|
9,500 | 206 | 206 | 204 | 100 | 600 | -0.1 |
| 01/04/2025 |
206.20
|
3,200 | 206.20 | 206.20 | 206 | 0 | 0 | 0 |
| 31/03/2025 |
207
|
1,300 | 207.20 | 207.20 | 206.10 | 100 | 0 | 0.0 |
| 28/03/2025 |
207
|
18,400 | 207.20 | 207.20 | 206.80 | 0 | 300 | -0.1 |
| 27/03/2025 |
207.10
|
4,700 | 209 | 210 | 207.10 | 0 | 0 | 0 |
| 26/03/2025 |
208
|
1,500 | 208 | 208.50 | 208 | 0 | 0 | 0 |
| 25/03/2025 |
209.30
|
4,100 | 208.40 | 209.30 | 208 | 2,900 | 0 | 0.6 |
| 24/03/2025 |
209.30
|
3,000 | 208 | 209.30 | 207 | 0 | 0 | 0 |
| 21/03/2025 |
208.70
|
2,300 | 208.70 | 208.80 | 207.40 | 600 | 300 | 0.1 |
| 20/03/2025 |
208.70
|
2,500 | 205.50 | 208.70 | 205.50 | 0 | 1,200 | -0.2 |
| 19/03/2025 |
207
|
5,400 | 206.80 | 208.40 | 206 | 0 | 900 | -0.2 |
| 18/03/2025 |
207
|
2,900 | 207 | 208 | 207 | 0 | 500 | -0.1 |
| 17/03/2025 |
207
|
2,800 | 206.70 | 209 | 206.70 | 100 | 0 | 0 |
| 14/03/2025 |
206.60
|
2,000 | 207.60 | 207.60 | 206.60 | 0 | 0 | 0 |
| 13/03/2025 |
207.40
|
2,100 | 207.10 | 208 | 207.10 | 100 | 1,000 | -0.2 |
| 12/03/2025 |
208
|
2,000 | 208.60 | 209 | 208 | 200 | 500 | -0.1 |
| 11/03/2025 |
208.60
|
2,400 | 208.60 | 210.30 | 208 | 800 | 0 | 0.2 |
| 10/03/2025 |
209.10
|
1,900 | 207.30 | 209.10 | 207.10 | 300 | 0 | 0.1 |
| 07/03/2025 |
207.10
|
9,000 | 208 | 208.10 | 207 | 5,300 | 0 | 1.1 |
| 06/03/2025 |
208.10
|
3,700 | 208 | 208.20 | 207.90 | 0 | 0 | 0 |
| 05/03/2025 |
207.80
|
6,900 | 208.30 | 208.50 | 205.90 | 100 | 0 | 0.0 |
| 04/03/2025 |
209
|
2,900 | 210 | 210 | 208.20 | 0 | 0 | 0 |
| 03/03/2025 |
210
|
400 | 209 | 210 | 208.50 | 0 | 0 | 0 |
| 28/02/2025 |
208.50
|
5,400 | 205 | 209.50 | 205 | 0 | 800 | -0.2 |
| 27/02/2025 |
211
|
4,800 | 211 | 211.90 | 210 | 2,410 | 0 | 0.5 |
| 26/02/2025 |
211.90
|
2,500 | 211 | 211.90 | 210.60 | 500 | 0 | 0.1 |
| 25/02/2025 |
211
|
3,600 | 213.90 | 214 | 211 | 100 | 100 | 0.0 |
| 24/02/2025 |
212
|
10,700 | 211 | 212 | 210 | 0 | 0 | 0 |
| 21/02/2025 |
209.40
|
14,300 | 208.50 | 210.80 | 208.50 | 800 | 100 | 0.1 |
| 20/02/2025 |
208.50
|
6,100 | 208.90 | 208.90 | 205.70 | 100 | 0 | 0.0 |
| 19/02/2025 |
208.90
|
6,700 | 209.50 | 210 | 207.40 | 300 | 100 | 0.0 |
| 18/02/2025 |
209.60
|
4,200 | 210 | 211 | 204.40 | 500 | 0 | 0.1 |
| 17/02/2025 |
210
|
10,500 | 199.30 | 212 | 199 | 800 | 100 | 0.1 |
| 14/02/2025 |
199
|
8,700 | 195.60 | 199 | 195.60 | 100 | 700 | -0.1 |
| 13/02/2025 |
195.50
|
5,100 | 198 | 198 | 195 | 400 | 0 | 0.1 |
| 12/02/2025 |
194.50
|
3,920 | 194.50 | 196 | 194.50 | 1,100 | 0 | 0.2 |
| 11/02/2025 |
194.50
|
5,652 | 196.70 | 196.80 | 194.50 | 0 | 0 | 0 |
| 10/02/2025 |
196
|
14,326 | 197.20 | 198 | 196 | 0 | 600 | -0.1 |
| 07/02/2025 |
197.20
|
7,954 | 197 | 198.30 | 197 | 0 | 0 | 0 |
| 06/02/2025 |
197.40
|
7,319 | 194.50 | 198.80 | 194.50 | 607 | 0 | 0.1 |
| 05/02/2025 |
193
|
5,611 | 190.50 | 194.50 | 190.50 | 0 | 200 | -0.0 |
| 04/02/2025 |
190
|
6,062 | 190.90 | 191 | 188.90 | 300 | 400 | -0.0 |
| 03/02/2025 |
188.90
|
5,500 | 188.80 | 191.90 | 188 | 600 | 0 | 0 |
| 24/01/2025 |
188.20
|
2,254 | 190 | 190 | 188.20 | 0 | 0 | 0 |
| 23/01/2025 |
190
|
10,284 | 189 | 190 | 188.50 | 0 | 1,900 | -0.4 |
| 22/01/2025 |
189.80
|
8,381 | 188 | 190 | 188 | 0 | 1,400 | -0.3 |
| 21/01/2025 |
188
|
6,125 | 187 | 188 | 186.60 | 300 | 0 | 0.1 |
| 20/01/2025 |
185.60
|
37,196 | 184.50 | 185.60 | 184 | 50 | 1,400 | -0.2 |
| 17/01/2025 |
184.50
|
676 | 183.30 | 184.50 | 183.30 | 100 | 0 | 0.0 |
| 16/01/2025 |
185
|
15,500 | 182.60 | 185 | 182.60 | 0 | 0 | 0 |
| 15/01/2025 |
182.60
|
3,615 | 184.30 | 184.30 | 182.30 | 0 | 0 | 0 |
| 14/01/2025 |
184.30
|
515 | 183 | 184.30 | 183 | 0 | 100 | -0.0 |
| 13/01/2025 |
184.50
|
1,806 | 183 | 184.50 | 183 | 0 | 0 | 0 |
| 10/01/2025 |
183
|
1,618 | 184.60 | 184.60 | 183 | 0 | 0 | 0 |
| 09/01/2025 |
184.60
|
17,208 | 183.40 | 184.60 | 183.10 | 0 | 1,100 | -0.2 |
| 08/01/2025 |
183.50
|
7,205 | 184 | 184 | 182.60 | 0 | 100 | -0.0 |
| 07/01/2025 |
183.10
|
604 | 183 | 183.10 | 182.30 | 0 | 0 | 0 |
| 06/01/2025 |
183
|
5,824 | 183.40 | 183.40 | 183 | 0 | 0 | 0 |
| 03/01/2025 |
183.40
|
1,040 | 183.10 | 183.50 | 182.20 | 0 | 0 | 0 |
| 02/01/2025 |
183.90
|
1,664 | 184 | 184 | 182.50 | 0 | 0 | 0 |
| 31/12/2024 |
184.40
|
2,692 | 184.50 | 184.50 | 182.10 | 0 | 0 | 0 |
| 30/12/2024 |
184.30
|
5,373 | 183 | 184.40 | 182.50 | 0 | 0 | 0 |
| 27/12/2024 |
182.90
|
8,652 | 184 | 184 | 180.30 | 0 | 0 | 0 |
| 26/12/2024 |
184.10
|
962 | 184.20 | 184.20 | 184.10 | 0 | 0 | 0 |
| 25/12/2024 |
183.40
|
11,501 | 181.20 | 185 | 181.20 | 100 | 5,000 | -0.9 |
| 24/12/2024 |
182
|
2,967 | 182.30 | 182.30 | 181.60 | 50 | 0 | 0.0 |
| 23/12/2024 |
182.20
|
2,584 | 183 | 183.50 | 182.10 | 0 | 0 | 0 |
| 20/12/2024 |
182
|
2,300 | 183.50 | 184 | 182 | 0 | 0 | 0 |
| 19/12/2024 |
183.40
|
3,800 | 184.30 | 184.30 | 180.40 | 0 | 1,900 | -0.3 |
| 18/12/2024 |
184.50
|
1,404 | 184 | 184.50 | 183.10 | 0 | 0 | 0 |